Gambit GAM
Xếp hạng #?
22:29:01 30/04/2019
Gambit (GAM)
Không hoạt động
Lịch sử giá Gambit (GAM) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.4460 | $0.5049 | $0.4459 | $0.5049 | $1,874.44 | $646,035 |
| 2017-03-02 | $0.5058 | $0.5121 | $0.4264 | $0.4716 | $3,686.09 | $603,435 |
| 2017-03-03 | $0.4715 | $0.4716 | $0.3931 | $0.4612 | $3,531.76 | $590,228 |
| 2017-03-04 | $0.4621 | $0.4925 | $0.4062 | $0.4274 | $214.11 | $546,982 |
| 2017-03-05 | $0.4271 | $0.4315 | $0.4216 | $0.4315 | $1.89 | $552,230 |
| 2017-03-06 | $0.4316 | $0.5098 | $0.4316 | $0.5081 | $487.46 | $650,293 |
| 2017-03-07 | $0.5082 | $0.5090 | $0.4029 | $0.4037 | $586.74 | $516,775 |
| 2017-03-08 | $0.4036 | $0.4831 | $0.3855 | $0.4292 | $2,898.07 | $549,355 |
| 2017-03-09 | $0.4293 | $0.4309 | $0.3435 | $0.3819 | $1,878.89 | $488,931 |
| 2017-03-10 | $0.3822 | $0.4826 | $0.2537 | $0.3380 | $8,169.19 | $432,703 |
| 2017-03-11 | $0.3379 | $0.3748 | $0.3035 | $0.3700 | $3,712.36 | $473,779 |
| 2017-03-12 | $0.3703 | $0.3706 | $0.3354 | $0.3359 | $705.39 | $430,072 |
| 2017-03-13 | $0.3360 | $0.4448 | $0.3349 | $0.3907 | $4,132.68 | $500,254 |
| 2017-03-14 | $0.3907 | $0.4780 | $0.3817 | $0.3859 | $2,113.39 | $494,195 |
| 2017-03-15 | $0.3860 | $0.4622 | $0.3858 | $0.4356 | $3,209.55 | $557,871 |
| 2017-03-16 | $0.4362 | $0.4385 | $0.3284 | $0.3651 | $2,494.63 | $467,561 |
| 2017-03-17 | $0.3627 | $0.3654 | $0.3174 | $0.3509 | $1,567.65 | $449,487 |
| 2017-03-18 | $0.3508 | $0.3559 | $0.2994 | $0.3503 | $964.21 | $448,705 |
| 2017-03-19 | $0.3513 | $0.4042 | $0.3222 | $0.3474 | $159.02 | $445,055 |
| 2017-03-20 | $0.3476 | $0.4012 | $0.3476 | $0.3690 | $1,363.11 | $472,702 |
| 2017-03-21 | $0.3694 | $0.3959 | $0.3425 | $0.3925 | $2,650.12 | $502,839 |
| 2017-03-22 | $0.3925 | $0.3925 | $0.3073 | $0.3372 | $3,546.85 | $432,045 |
| 2017-03-23 | $0.3375 | $0.4196 | $0.3375 | $0.4153 | $9,939.91 | $532,085 |
| 2017-03-24 | $0.4152 | $0.6138 | $0.3958 | $0.5085 | $15,798.20 | $651,507 |
| 2017-03-25 | $0.5079 | $0.5105 | $0.3146 | $0.3797 | $5,184.98 | $486,566 |
| 2017-03-26 | $0.3802 | $0.4489 | $0.2889 | $0.3924 | $9,456.88 | $502,821 |
| 2017-03-27 | $0.3946 | $0.5140 | $0.3346 | $0.4582 | $4,511.56 | $587,176 |
| 2017-03-28 | $0.4577 | $0.5215 | $0.3868 | $0.4496 | $2,699.95 | $576,279 |
| 2017-03-29 | $0.4492 | $0.4839 | $0.3973 | $0.3973 | $2,948.51 | $509,242 |
| 2017-03-30 | $0.3981 | $0.5486 | $0.3901 | $0.4923 | $4,819.27 | $631,050 |
| 2017-03-31 | $0.4924 | $0.5177 | $0.4353 | $0.5087 | $2,473.70 | $652,172 |